$31.00 +0.14 (%) FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund -

Sep. 30, 2016 | 02:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
12/15/201528.8528.9828.8028.9014,943
12/14/201528.6728.6928.4228.6328,595
12/11/201528.7328.9328.6128.6520,625
12/10/201529.0129.2029.0129.0346,055
12/9/201529.4529.5628.9529.0045,351
12/8/201529.3129.5129.3129.4523,857
12/7/201529.7029.7029.4329.487,416
12/4/201529.4429.6329.3929.6122,632
12/3/201529.7629.8129.1029.1621,604
12/2/201529.9830.0329.7929.8412,086
12/1/201529.9330.0229.7830.0216,922
11/30/201530.0230.0229.7229.739,347
11/27/201529.9030.0129.9029.963,423
11/25/201529.8229.8729.7729.8314,091
11/24/201529.5529.7629.3629.7346,764
11/23/201529.4529.7529.4429.6333,712
11/20/201529.5129.6129.4329.4830,166
11/19/201529.3429.4329.2129.3414,975
11/18/201528.9729.3228.8929.2817,775
11/17/201528.8929.1928.8628.9237,818
11/16/201528.5928.9328.5228.9156,442
11/13/201528.5928.8028.5728.5724,598
11/12/201529.3129.3128.8828.8927,209
11/11/201529.6729.6729.3629.478,346
11/10/201529.3929.5129.2329.5115,846
11/9/201529.5029.5429.1529.3355,751
11/6/201529.6929.7029.4129.6123,044
11/5/201529.7029.7029.4529.6721,281
11/4/201529.7229.7229.5229.5619,096
11/3/201529.6329.7429.5529.6547,601
10/30/201529.5229.5229.4029.4318,677
10/29/201529.5329.5329.3829.4649,355
10/28/201529.1929.6229.1229.5839,830
10/26/201529.1729.3029.1329.2832,433
10/23/201529.2129.2328.9729.2148,567
10/22/201529.1829.2529.0429.18170,437
10/21/201529.4129.4328.9729.0857,235
10/20/201529.3929.5229.2729.3716,033
10/19/201529.2229.5029.2229.4230,673
10/16/201529.1729.2629.0529.2211,106
10/15/201528.7829.1228.7629.1217,956
10/14/201529.0529.0628.6928.6910,720
10/13/201529.3229.4529.0329.0325,559
10/12/201529.2529.3829.2229.3739,836
10/9/201529.1429.2829.0829.2440,957
10/8/201528.8329.1828.7929.1346,788
10/7/201528.6928.9128.5728.9131,885
10/6/201528.8628.9128.3928.5679,312
10/5/201528.6728.9028.6728.8875,188
10/2/201527.9228.3927.6728.3911,237
10/1/201527.9928.1527.8028.02167,536
9/30/201527.9728.1227.8228.1231,058
9/29/201527.9027.9227.4927.6252,543
9/28/201528.7228.7227.7427.8535,282
9/25/201529.1429.2128.7028.8312,992
9/24/201528.8529.0228.6828.9313,002
9/23/201529.3429.3429.0729.18124,751
9/22/201529.2029.3529.0529.2022,099
9/21/201529.6529.9229.5129.637,508
9/18/201529.5229.7929.4029.4115,272
9/17/201529.7930.2529.7629.8720,904
9/16/201529.5629.8229.5629.8215,633
9/15/201529.3329.6629.3229.6224,148
9/14/201529.3929.4329.2129.2712,788
9/11/201529.0429.3829.0429.3523,166
9/10/201529.1529.3929.0529.1530,735
9/9/201529.7529.7529.0829.1318,677
9/8/201529.1229.4228.9629.4223,296
9/4/201528.8128.8228.4928.6019,304
9/3/201528.7529.1628.7528.9041,785
9/2/201528.5728.6428.3428.6443,895
9/1/201528.4228.6028.1328.20165,823
8/31/201529.1529.3429.0129.0322,686
8/28/201529.1229.3429.1229.3142,158
8/27/201528.9529.3228.8029.0552,051
8/26/201528.3728.6327.8028.6133,030
8/25/201529.0029.0027.9327.9669,180
8/24/201526.3029.7321.0428.0368,920
8/21/201529.5029.7229.0629.0647,381
8/20/201530.4430.4429.8629.8656,880
8/19/201530.7530.9930.6630.8222,370
8/18/201531.3331.3331.0031.0715,687
8/17/201530.9531.2930.7731.2939,277
8/14/201530.6830.9930.6330.9934,109
8/13/201530.7330.9130.5530.7123,038
8/12/201530.5330.7030.1730.6252,941
8/11/201530.9731.0730.7030.8022,529
8/10/201531.0531.2630.9931.1733,569
8/7/201530.7030.8330.5630.7227,668
8/6/201531.3831.3830.7130.7822,814
8/5/201531.5231.6331.3531.4216,255
8/4/201531.2631.3931.1431.2420,575
8/3/201531.3031.3231.0531.2252,357
7/31/201531.2931.4831.2831.3224,726
7/30/201531.0631.3031.0231.2123,745
7/29/201531.0631.1630.8531.1635,050
7/28/201530.7430.9030.4730.8939,952
7/27/201530.7630.7630.5130.5819,988
7/24/201531.2031.2130.7330.8921,067
7/23/201531.5631.5731.1231.1526,789
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center